Skip to main content
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.34
+0.04 (0.04%)
At close: Apr 17, 2025, 4:00 PM
110.36
+0.03 (0.02%)
After-hours: Apr 17, 2025, 7:51 PM EDT

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025110.33110.34110.33110.34110.340.05%2,704,096
Apr 16, 2025110.29110.29110.28110.29110.290.02%4,037,520
Apr 15, 2025110.27110.27110.26110.27110.270.01%2,950,691
Apr 14, 2025110.26110.26110.25110.26110.260.01%6,572,121
Apr 11, 2025110.25110.26110.24110.25110.250.05%18,461,896
Apr 10, 2025110.22110.22110.20110.20110.20-5,882,425
Apr 9, 2025110.20110.21110.18110.20110.20-9,374,568
Apr 8, 2025110.19110.20110.18110.20110.200.02%8,380,851
Apr 7, 2025110.20110.21110.18110.18110.180.01%10,155,817
Apr 4, 2025110.19110.20110.17110.17110.170.05%7,484,954
Apr 3, 2025110.13110.13110.12110.12110.120.01%5,630,333
Apr 2, 2025110.10110.11110.10110.11110.110.01%6,600,078
Apr 1, 2025110.10110.10110.09110.10110.10-0.33%5,617,770
Mar 31, 2025110.46110.47110.46110.46110.080.01%10,044,006
Mar 28, 2025110.45110.46110.44110.45110.070.03%9,151,924
Mar 27, 2025110.41110.42110.40110.42110.040.02%9,383,791
Mar 26, 2025110.39110.40110.39110.40110.01-7,843,059
Mar 25, 2025110.39110.40110.38110.39110.010.01%10,628,839
Mar 24, 2025110.37110.38110.37110.38110.000.01%6,595,969
Mar 21, 2025110.37110.37110.36110.37109.980.03%6,688,062
Mar 20, 2025110.33110.33110.32110.33109.950.02%5,684,964
Mar 19, 2025110.30110.31110.30110.31109.92-10,142,769
Mar 18, 2025110.29110.30110.29110.30109.920.01%11,201,261
Mar 17, 2025110.28110.29110.28110.29109.91-6,214,880
Mar 14, 2025110.29110.29110.28110.29109.900.04%9,071,885
Mar 13, 2025110.24110.25110.24110.24109.860.01%10,764,650
Mar 12, 2025110.24110.24110.22110.23109.85-8,193,473
Mar 11, 2025110.23110.23110.22110.23109.840.01%8,340,760
Mar 10, 2025110.21110.21110.20110.21109.830.01%10,306,942
Mar 7, 2025110.20110.20110.19110.20109.820.05%6,012,465
Mar 6, 2025110.16110.16110.15110.15109.770.01%9,772,106
Mar 5, 2025110.14110.15110.13110.14109.760.02%9,906,905
Mar 4, 2025110.12110.14110.12110.12109.740.01%11,094,646
Mar 3, 2025110.11110.12110.11110.11109.73-0.31%8,365,767
Feb 28, 2025110.45110.46110.45110.45109.710.04%5,511,228
Feb 27, 2025110.42110.42110.41110.41109.670.01%3,224,725
Feb 26, 2025110.41110.41110.40110.40109.66-4,963,803
Feb 25, 2025110.38110.40110.38110.40109.660.01%8,345,213
Feb 24, 2025110.38110.38110.37110.38109.640.02%8,101,935
Feb 21, 2025110.36110.36110.35110.36109.620.04%5,773,182
Feb 20, 2025110.32110.32110.31110.32109.580.01%3,588,639
Feb 19, 2025110.29110.31110.29110.31109.570.03%4,009,374
Feb 18, 2025110.29110.30110.28110.28109.54-4,885,485
Feb 14, 2025110.28110.28110.27110.28109.540.05%3,559,404
Feb 13, 2025110.22110.23110.22110.23109.490.03%2,823,447
Feb 12, 2025110.20110.21110.20110.20109.46-6,675,018
Feb 11, 2025110.20110.21110.19110.20109.46-11,524,827
Feb 10, 2025110.20110.20110.19110.20109.46-6,866,384
Feb 7, 2025110.19110.19110.18110.19109.450.03%5,093,218
Feb 6, 2025110.16110.16110.15110.16109.420.02%4,670,199